7,546.03
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:00 | 5,998.92 | 5,998.92 | 5,793.35 | 5,793.35 | 0.0K |
| 08:05 | 5,792.08 | 5,792.08 | 5,685.66 | 5,685.66 | 0.0K |
| 08:10 | 5,683.48 | 5,683.48 | 5,654.14 | 5,654.93 | 0.0K |
| 08:15 | 5,654.75 | 5,656.52 | 5,650.47 | 5,656.12 | 0.0K |
| 08:20 | 5,654.67 | 5,661.45 | 5,654.04 | 5,660.35 | 0.0K |
| 08:25 | 5,659.85 | 5,659.85 | 5,646.29 | 5,646.36 | 0.0K |
| 08:30 | 5,645.40 | 5,645.81 | 5,617.89 | 5,619.27 | 0.0K |
| 08:35 | 5,618.98 | 5,620.47 | 5,613.39 | 5,617.25 | 0.0K |
| 08:40 | 5,619.60 | 5,643.79 | 5,619.60 | 5,643.66 | 0.0K |
| 08:45 | 5,643.32 | 5,647.45 | 5,641.69 | 5,645.53 | 0.0K |
| 08:50 | 5,647.42 | 5,649.34 | 5,645.95 | 5,648.53 | 0.0K |
| 08:55 | 5,649.33 | 5,655.23 | 5,649.23 | 5,653.41 | 0.0K |
| 09:00 | 5,654.21 | 5,664.61 | 5,650.19 | 5,664.61 | 0.0K |
| 09:05 | 5,664.84 | 5,676.88 | 5,664.84 | 5,676.88 | 0.0K |
| 09:10 | 5,677.61 | 5,678.19 | 5,671.23 | 5,675.35 | 0.0K |
| 09:15 | 5,674.85 | 5,689.81 | 5,674.72 | 5,688.93 | 0.0K |
| 09:20 | 5,689.22 | 5,695.31 | 5,688.49 | 5,695.31 | 0.0K |
| 09:25 | 5,695.95 | 5,699.06 | 5,690.92 | 5,691.62 | 0.0K |
| 09:30 | 5,692.24 | 5,692.39 | 5,682.69 | 5,684.39 | 0.0K |
| 09:35 | 5,684.34 | 5,684.40 | 5,677.53 | 5,678.38 | 0.0K |
| 09:40 | 5,677.88 | 5,680.17 | 5,677.02 | 5,677.67 | 0.0K |
| 09:45 | 5,677.53 | 5,685.12 | 5,677.53 | 5,685.08 | 0.0K |
| 09:50 | 5,685.36 | 5,698.38 | 5,685.36 | 5,696.64 | 0.0K |
| 09:55 | 5,696.23 | 5,696.54 | 5,691.85 | 5,691.85 | 0.0K |
| 10:00 | 5,692.11 | 5,692.11 | 5,689.25 | 5,690.00 | 0.0K |
| 10:05 | 5,690.00 | 5,690.00 | 5,679.37 | 5,683.36 | 0.0K |
| 10:10 | 5,684.10 | 5,692.03 | 5,683.05 | 5,691.07 | 0.0K |
| 10:15 | 5,691.39 | 5,693.06 | 5,686.70 | 5,686.70 | 0.0K |
| 10:20 | 5,686.12 | 5,686.12 | 5,675.47 | 5,676.62 | 0.0K |
| 10:25 | 5,676.81 | 5,682.94 | 5,674.30 | 5,682.94 | 0.0K |
| 10:30 | 5,682.60 | 5,690.70 | 5,682.60 | 5,689.39 | 0.0K |
| 10:35 | 5,690.46 | 5,690.73 | 5,687.63 | 5,687.84 | 0.0K |
| 10:40 | 5,687.72 | 5,690.02 | 5,687.31 | 5,689.96 | 0.0K |
| 10:45 | 5,690.12 | 5,695.93 | 5,687.97 | 5,694.57 | 0.0K |
| 10:50 | 5,694.70 | 5,695.99 | 5,692.82 | 5,693.30 | 0.0K |
| 10:55 | 5,693.85 | 5,694.40 | 5,685.16 | 5,686.08 | 0.0K |
| 11:00 | 5,685.79 | 5,711.55 | 5,685.79 | 5,711.32 | 0.0K |
| 11:05 | 5,710.50 | 5,724.03 | 5,710.34 | 5,722.33 | 0.0K |
| 11:10 | 5,722.38 | 5,733.97 | 5,721.53 | 5,730.69 | 0.0K |
| 11:15 | 5,730.91 | 5,745.84 | 5,730.69 | 5,744.74 | 0.0K |
| 11:20 | 5,744.71 | 5,752.58 | 5,743.70 | 5,752.55 | 0.0K |
| 11:25 | 5,752.99 | 5,752.99 | 5,741.92 | 5,741.92 | 0.0K |
| 11:30 | 5,741.32 | 5,746.07 | 5,740.27 | 5,746.05 | 0.0K |
| 11:35 | 5,745.17 | 5,766.52 | 5,743.60 | 5,766.52 | 0.0K |
| 11:40 | 5,767.08 | 5,780.86 | 5,767.08 | 5,780.41 | 0.0K |
| 11:45 | 5,779.46 | 5,782.74 | 5,779.46 | 5,780.65 | 0.0K |
| 11:50 | 5,780.52 | 5,780.72 | 5,767.77 | 5,768.04 | 0.0K |
| 11:55 | 5,768.31 | 5,768.58 | 5,763.58 | 5,764.44 | 0.0K |
| 12:00 | 5,764.29 | 5,769.90 | 5,761.93 | 5,769.90 | 0.0K |
| 12:05 | 5,770.02 | 5,784.63 | 5,769.58 | 5,784.63 | 0.0K |
| 12:10 | 5,784.85 | 5,786.47 | 5,782.39 | 5,783.29 | 0.0K |
| 12:15 | 5,783.19 | 5,784.09 | 5,782.28 | 5,784.09 | 0.0K |
| 12:20 | 5,785.23 | 5,792.00 | 5,785.23 | 5,788.44 | 0.0K |
| 12:25 | 5,788.74 | 5,788.74 | 5,780.99 | 5,785.68 | 0.0K |
| 12:30 | 5,784.47 | 5,784.47 | 5,778.13 | 5,779.30 | 0.0K |
| 12:35 | 5,779.02 | 5,779.07 | 5,768.78 | 5,772.80 | 0.0K |
| 12:40 | 5,773.20 | 5,774.13 | 5,771.83 | 5,773.19 | 0.0K |
| 12:45 | 5,772.59 | 5,773.00 | 5,762.94 | 5,763.89 | 0.0K |
| 12:50 | 5,763.51 | 5,764.52 | 5,760.66 | 5,760.98 | 0.0K |
| 12:55 | 5,760.90 | 5,763.88 | 5,760.33 | 5,762.79 | 0.0K |
| 13:00 | 5,762.79 | 5,764.19 | 5,761.58 | 5,763.41 | 0.0K |
| 13:05 | 5,763.27 | 5,763.50 | 5,758.46 | 5,758.46 | 0.0K |
| 13:10 | 5,757.96 | 5,758.36 | 5,753.57 | 5,753.57 | 0.0K |
| 13:15 | 5,753.82 | 5,756.41 | 5,752.57 | 5,752.90 | 0.0K |
| 13:20 | 5,752.77 | 5,756.88 | 5,749.02 | 5,756.88 | 0.0K |
| 13:25 | 5,757.25 | 5,771.43 | 5,757.25 | 5,771.43 | 0.0K |
| 13:30 | 5,771.49 | 5,780.29 | 5,771.49 | 5,773.96 | 0.0K |
| 13:35 | 5,774.20 | 5,775.62 | 5,772.78 | 5,773.16 | 0.0K |
| 13:40 | 5,773.57 | 5,773.83 | 5,768.78 | 5,769.09 | 0.0K |
| 13:45 | 5,768.82 | 5,782.59 | 5,763.35 | 5,779.17 | 0.0K |
| 13:50 | 5,779.33 | 5,787.83 | 5,779.33 | 5,786.08 | 0.0K |
| 13:55 | 5,786.08 | 5,789.30 | 5,786.08 | 5,787.73 | 0.0K |
| 14:00 | 5,787.52 | 5,788.54 | 5,784.85 | 5,785.59 | 0.0K |
| 14:05 | 5,785.45 | 5,786.81 | 5,780.05 | 5,780.86 | 0.0K |
| 14:10 | 5,780.45 | 5,781.26 | 5,779.08 | 5,780.21 | 0.0K |
| 14:15 | 5,780.37 | 5,780.87 | 5,773.95 | 5,774.32 | 0.0K |
| 14:20 | 5,775.00 | 5,778.22 | 5,770.93 | 5,770.93 | 0.0K |
| 14:25 | 5,770.52 | 5,770.52 | 5,754.71 | 5,754.84 | 0.0K |
| 14:30 | 5,754.51 | 5,755.48 | 5,746.52 | 5,748.19 | 0.0K |
| 14:35 | 5,748.64 | 5,749.85 | 5,731.38 | 5,733.20 | 0.0K |
| 14:40 | 5,733.47 | 5,734.21 | 5,714.77 | 5,718.94 | 0.0K |
| 14:45 | 5,719.43 | 5,756.42 | 5,718.99 | 5,756.05 | 0.0K |
| 14:50 | 5,756.10 | 5,787.01 | 5,755.99 | 5,786.56 | 0.0K |
| 14:55 | 5,787.00 | 5,809.19 | 5,786.84 | 5,809.19 | 0.0K |
| 15:00 | 5,809.39 | 5,821.31 | 5,809.39 | 5,820.51 | 0.0K |
| 15:05 | 5,820.55 | 5,824.92 | 5,818.90 | 5,821.25 | 0.0K |
| 15:10 | 5,822.33 | 5,951.61 | 5,822.33 | 5,943.02 | 0.0K |
| 15:15 | 5,943.74 | 6,002.21 | 5,943.62 | 5,977.05 | 0.0K |
| 15:20 | 5,977.02 | 5,977.02 | 5,895.57 | 5,896.06 | 0.0K |
| 15:25 | 5,896.58 | 5,896.58 | 5,841.78 | 5,843.21 | 0.0K |
| 15:30 | 5,841.63 | 5,875.13 | 5,840.61 | 5,867.86 | 0.0K |
| 15:35 | 5,868.00 | 5,868.00 | 5,836.14 | 5,836.42 | 0.0K |
| 15:40 | 5,836.52 | 5,836.52 | 5,824.14 | 5,833.70 | 0.0K |
| 15:45 | 5,833.75 | 5,847.17 | 5,833.75 | 5,847.17 | 0.0K |
| 15:50 | 5,847.08 | 5,893.83 | 5,847.08 | 5,893.40 | 0.0K |
| 15:55 | 5,893.69 | 5,904.04 | 5,893.69 | 5,904.04 | 0.0K |
| 16:00 | 5,904.08 | 5,921.06 | 5,902.12 | 5,919.79 | 0.0K |
| 16:05 | 5,920.09 | 5,920.55 | 5,895.51 | 5,896.05 | 0.0K |
| 16:10 | 5,895.84 | 5,895.84 | 5,856.75 | 5,857.51 | 0.0K |
| 16:15 | 5,857.79 | 5,857.79 | 5,838.67 | 5,840.47 | 0.0K |
| 16:20 | 5,840.01 | 5,845.99 | 5,831.00 | 5,831.00 | 0.0K |
| 16:25 | 5,831.50 | 5,831.78 | 5,807.62 | 5,812.42 | 0.0K |
| 16:35 | 5,822.88 | 5,822.88 | 5,822.88 | 5,822.88 | 0.0K |